JNJ - Johnson & Johnson

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor6 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ191206C001250002019-11-22 3:12PM EST125.0013.2414.3514.600.00-3064.84%
JNJ191206C001260002019-11-22 2:56PM EST126.0012.0713.3513.550.00-4075.20%
JNJ191206C001270002019-11-22 2:56PM EST127.0011.1012.3512.550.00-16070.31%
JNJ191206C001280002019-11-22 3:57PM EST128.0010.1511.3511.600.00-125052.34%
JNJ191206C001290002019-12-04 3:38PM EST129.0010.5510.3010.550.00-1260.55%
JNJ191206C001300002019-11-25 12:59PM EST130.006.949.359.600.00-1160.35%
JNJ191206C001310002019-11-26 1:13PM EST131.004.358.308.600.00-2455.08%
JNJ191206C001320002019-11-27 10:54AM EST132.005.567.357.600.00-1649.81%
JNJ191206C001330002019-12-04 9:34AM EST133.005.956.356.550.00-12340.53%
JNJ191206C001340002019-12-03 3:54PM EST134.005.025.355.550.00-103935.35%
JNJ191206C001350002019-12-05 12:59PM EST135.004.424.404.55-0.13-2.86%225930.18%
JNJ191206C001360002019-12-05 12:05PM EST136.003.143.403.55-0.43-12.04%3029424.81%
JNJ191206C001370002019-12-05 12:30PM EST137.002.072.462.58-0.62-23.05%2872720.70%
JNJ191206C001380002019-12-05 1:14PM EST138.001.601.551.63-0.17-9.60%851,23516.31%
JNJ191206C001390002019-12-05 1:14PM EST139.000.790.770.82-0.16-16.84%66642013.77%
JNJ191206C001400002019-12-05 1:13PM EST140.000.260.260.28-0.16-38.10%2,0791,24312.31%
JNJ191206C001410002019-12-05 1:12PM EST141.000.060.060.08-0.11-64.71%24353712.79%
JNJ191206C001420002019-12-05 12:58PM EST142.000.020.000.02-0.03-60.00%2938413.67%
JNJ191206C001430002019-12-04 3:58PM EST143.000.030.000.020.00-8610117.77%
JNJ191206C001440002019-12-04 9:39AM EST144.000.020.000.030.00-31423.44%
Putsfor6 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ191206P001050002019-11-25 2:52PM EST105.000.010.000.050.00-616151.56%
JNJ191206P001100002019-10-28 10:39AM EST110.000.220.000.030.00--1121.88%
JNJ191206P001150002019-11-06 10:37AM EST115.000.120.000.050.00-15107.03%
JNJ191206P001170002019-11-04 2:56PM EST117.000.190.000.060.00-33100.78%
JNJ191206P001180002019-11-05 10:14AM EST118.000.020.000.030.00-303289.06%
JNJ191206P001190002019-11-18 12:10AM EST119.000.170.000.030.00--184.38%
JNJ191206P001200002019-12-02 12:47PM EST120.000.010.000.030.00-52081.25%
JNJ191206P001210002019-11-18 12:10AM EST121.000.100.000.030.00-1176.56%
JNJ191206P001220002019-11-20 11:59AM EST122.000.040.000.030.00-4672.66%
JNJ191206P001230002019-11-25 10:38AM EST123.000.120.000.030.00-51368.75%
JNJ191206P001240002019-12-02 1:52PM EST124.000.010.000.030.00-122864.84%
JNJ191206P001250002019-12-05 10:46AM EST125.000.010.000.01-0.02-66.67%117353.13%
JNJ191206P001260002019-12-02 2:59PM EST126.000.020.000.010.00-2510350.00%
JNJ191206P001270002019-12-04 3:46PM EST127.000.010.000.010.00-732250.00%
JNJ191206P001280002019-12-02 1:56PM EST128.000.030.000.030.00-421753.91%
JNJ191206P001290002019-11-27 9:38AM EST129.000.010.000.01-0.04-80.00%10016542.97%
JNJ191206P001300002019-12-04 1:41PM EST130.000.030.000.020.00-753642.97%
JNJ191206P001310002019-12-05 9:51AM EST131.000.020.000.02-0.06-75.00%711838.67%
JNJ191206P001320002019-12-05 11:37AM EST132.000.020.010.04-0.08-80.00%141238.67%
JNJ191206P001330002019-12-04 1:44PM EST133.000.150.010.030.00-116132.42%
JNJ191206P001340002019-12-04 3:57PM EST134.000.060.010.03+0.04+200.00%830228.13%
JNJ191206P001350002019-12-05 12:23PM EST135.000.030.020.03-0.02-40.00%3391,35923.63%
JNJ191206P001360002019-12-05 1:00PM EST136.000.030.030.04-0.07-70.00%111,13120.12%
JNJ191206P001370002019-12-05 1:17PM EST137.000.060.060.07-0.06-50.00%5101,82017.48%
JNJ191206P001380002019-12-05 1:00PM EST138.000.140.130.15-0.09-39.13%3731,21515.24%
JNJ191206P001390002019-12-05 12:57PM EST139.000.390.340.35-0.12-23.53%4781,10313.28%
JNJ191206P001400002019-12-05 1:03PM EST140.000.830.800.84-0.07-7.78%4719212.60%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more